23.00
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 23.00 | 23.00 | 23.00 | 23.00 | 148.0K |
| 09:31 | 23.00 | 23.00 | 23.00 | 23.00 | 42.7K |
| 09:32 | 23.00 | 23.00 | 23.00 | 23.00 | 4.2K |
| 09:33 | 23.00 | 23.00 | 22.99 | 22.99 | 82.4K |
| 09:35 | 23.00 | 23.00 | 23.00 | 23.00 | 4.2K |
| 09:36 | 23.00 | 23.00 | 23.00 | 23.00 | 20.1K |
| 09:37 | 23.00 | 23.00 | 23.00 | 23.00 | 20.8K |
| 09:38 | 23.00 | 23.00 | 23.00 | 23.00 | 16.0K |
| 09:40 | 23.00 | 23.00 | 23.00 | 23.00 | 1.6K |
| 09:42 | 23.00 | 23.00 | 23.00 | 22.99 | 2.0K |
| 09:43 | 23.00 | 23.00 | 23.00 | 23.00 | 44.8K |
| 09:44 | 23.00 | 23.00 | 23.00 | 23.00 | 0.1K |
| 09:45 | 23.00 | 23.00 | 23.00 | 23.00 | 23.5K |
| 09:51 | 23.00 | 23.00 | 23.00 | 23.00 | 17.9K |
| 09:53 | 23.00 | 23.00 | 23.00 | 23.00 | 4.2K |
| 09:54 | 23.00 | 23.00 | 23.00 | 23.00 | 1.7K |
| 09:55 | 23.00 | 23.00 | 23.00 | 23.00 | 2.0K |
| 09:56 | 23.00 | 23.00 | 23.00 | 23.00 | 1.1K |
| 09:57 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 09:58 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 09:59 | 23.00 | 23.00 | 23.00 | 23.00 | 1.3K |
| 10:00 | 22.99 | 23.00 | 22.99 | 23.00 | 19.0K |
| 10:02 | 23.00 | 23.00 | 23.00 | 23.00 | 3.3K |
| 10:03 | 23.00 | 23.00 | 23.00 | 23.00 | 10.2K |
| 10:04 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 10:05 | 23.00 | 23.00 | 23.00 | 23.00 | 0.7K |
| 10:06 | 23.00 | 23.00 | 23.00 | 23.00 | 1.6K |
| 10:07 | 23.00 | 23.00 | 22.99 | 23.00 | 1.8K |
| 10:08 | 23.00 | 23.00 | 23.00 | 23.00 | 0.2K |
| 10:09 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 10:10 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
| 10:11 | 23.00 | 23.00 | 23.00 | 23.00 | 1.2K |
| 10:12 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 10:13 | 23.00 | 23.00 | 23.00 | 23.00 | 0.2K |
| 10:14 | 23.00 | 23.00 | 23.00 | 23.00 | 0.8K |
| 10:15 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 10:16 | 23.00 | 23.00 | 23.00 | 23.00 | 300.4K |
| 10:17 | 23.00 | 23.00 | 23.00 | 23.00 | 0.2K |
| 10:18 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 10:19 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 10:20 | 23.00 | 23.00 | 23.00 | 23.00 | 0.2K |
| 10:21 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 10:22 | 23.00 | 23.00 | 22.99 | 22.99 | 0.5K |
| 10:23 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 10:24 | 23.00 | 23.00 | 23.00 | 23.00 | 0.3K |
| 10:25 | 23.00 | 23.00 | 23.00 | 23.00 | 1.1K |
| 10:26 | 23.00 | 23.00 | 23.00 | 23.00 | 0.3K |
| 10:27 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
| 10:28 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 10:29 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 10:30 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 10:31 | 23.00 | 23.00 | 23.00 | 23.00 | 0.2K |
| 10:32 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 10:33 | 23.00 | 23.00 | 23.00 | 23.00 | 1.0K |
| 10:34 | 23.00 | 23.00 | 23.00 | 23.00 | 0.3K |
| 10:35 | 23.00 | 23.00 | 23.00 | 23.00 | 0.3K |
| 10:36 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 10:37 | 23.00 | 23.00 | 23.00 | 23.00 | 1.9K |
| 10:38 | 23.00 | 23.00 | 22.99 | 22.99 | 2.3K |
| 10:39 | 23.00 | 23.00 | 23.00 | 23.00 | 3.8K |
| 10:40 | 23.00 | 23.00 | 22.99 | 22.99 | 13.5K |
| 10:41 | 23.00 | 23.00 | 22.99 | 23.00 | 5.6K |
| 10:42 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 10:43 | 23.00 | 23.00 | 23.00 | 23.00 | 0.7K |
| 10:44 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
| 10:45 | 23.00 | 23.00 | 23.00 | 23.00 | 0.2K |
| 10:46 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 10:47 | 23.00 | 23.00 | 23.00 | 23.00 | 0.2K |
| 10:48 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 10:49 | 23.00 | 23.00 | 23.00 | 23.00 | 0.2K |
| 10:50 | 23.00 | 23.00 | 23.00 | 23.00 | 2.4K |
| 10:51 | 23.00 | 23.00 | 23.00 | 23.00 | 5.1K |
| 10:52 | 23.00 | 23.00 | 23.00 | 23.00 | 2.1K |
| 10:53 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 10:54 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
| 10:56 | 23.00 | 23.00 | 23.00 | 23.00 | 0.1K |
| 10:57 | 23.00 | 23.00 | 23.00 | 23.00 | 1.0K |
| 10:58 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
| 10:59 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 11:00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.9K |
| 11:01 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 11:02 | 23.00 | 23.00 | 23.00 | 23.00 | 0.3K |
| 11:03 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 11:04 | 23.00 | 23.00 | 23.00 | 23.00 | 0.1K |
| 11:05 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 11:06 | 23.00 | 23.00 | 23.00 | 23.00 | 0.2K |
| 11:07 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
| 11:08 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 11:09 | 23.00 | 23.00 | 22.99 | 22.99 | 1.4K |
| 11:10 | 23.00 | 23.00 | 23.00 | 23.00 | 40.1K |
| 11:11 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 11:12 | 23.00 | 23.00 | 23.00 | 23.00 | 0.8K |
| 11:13 | 23.00 | 23.00 | 23.00 | 23.00 | 1.6K |
| 11:14 | 23.00 | 23.00 | 23.00 | 23.00 | 0.3K |
| 11:15 | 23.00 | 23.00 | 23.00 | 23.00 | 0.8K |
| 11:17 | 23.00 | 23.00 | 23.00 | 23.00 | 1.1K |
| 11:18 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
| 11:19 | 23.00 | 23.00 | 23.00 | 23.00 | 1.0K |
| 11:20 | 23.00 | 23.00 | 23.00 | 23.00 | 0.7K |
| 11:21 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 11:22 | 23.00 | 23.00 | 23.00 | 23.00 | 0.9K |
| 11:23 | 23.00 | 23.00 | 23.00 | 23.00 | 0.3K |
| 11:24 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
| 11:25 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 11:26 | 23.00 | 23.00 | 23.00 | 23.00 | 0.7K |
| 11:27 | 23.00 | 23.00 | 23.00 | 23.00 | 0.9K |
| 11:28 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 11:29 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 11:30 | 23.00 | 23.00 | 23.00 | 23.00 | 0.7K |
| 11:31 | 23.00 | 23.00 | 23.00 | 23.00 | 0.7K |
| 11:32 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
| 11:33 | 23.00 | 23.00 | 23.00 | 23.00 | 0.9K |
| 11:34 | 23.00 | 23.00 | 23.00 | 23.00 | 0.2K |
| 11:35 | 23.00 | 23.00 | 23.00 | 23.00 | 0.9K |
| 11:36 | 23.00 | 23.00 | 23.00 | 23.00 | 0.9K |
| 11:37 | 23.00 | 23.00 | 23.00 | 23.00 | 0.7K |
| 11:38 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 11:39 | 23.00 | 23.00 | 23.00 | 23.00 | 876.0K |
| 11:40 | 23.00 | 23.00 | 23.00 | 23.00 | 1.1K |
| 11:41 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6K |
| 11:42 | 23.00 | 23.00 | 23.00 | 23.00 | 0.8K |
| 11:43 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 11:44 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
| 11:45 | 23.00 | 23.00 | 23.00 | 23.00 | 0.3K |
| 11:46 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
| 11:47 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
| 11:48 | 23.01 | 23.01 | 23.00 | 23.01 | 102.5K |
| 11:49 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 11:50 | 23.01 | 23.01 | 23.01 | 23.01 | 1.1K |
| 11:51 | 23.01 | 23.01 | 23.01 | 23.01 | 12.3K |
| 11:52 | 23.01 | 23.01 | 23.01 | 23.01 | 1.9K |
| 11:53 | 23.01 | 23.01 | 23.01 | 23.01 | 1.3K |
| 11:54 | 23.01 | 23.01 | 23.01 | 23.01 | 1.4K |
| 11:55 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 11:56 | 23.01 | 23.01 | 23.00 | 23.00 | 672.0K |
| 11:57 | 23.01 | 23.01 | 23.00 | 23.01 | 8.5K |
| 11:58 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 11:59 | 23.01 | 23.01 | 23.01 | 23.01 | 13.9K |
| 12:02 | 23.00 | 23.01 | 23.00 | 23.01 | 10.7K |
| 12:03 | 23.01 | 23.01 | 23.01 | 23.01 | 2.7K |
| 12:04 | 23.00 | 23.01 | 23.00 | 23.01 | 30.3K |
| 12:05 | 23.01 | 23.01 | 23.01 | 23.01 | 15.9K |
| 12:06 | 23.01 | 23.01 | 23.01 | 23.01 | 4.4K |
| 12:07 | 23.01 | 23.01 | 23.01 | 23.01 | 7.6K |
| 12:08 | 23.01 | 23.01 | 23.01 | 23.01 | 2.0K |
| 12:09 | 23.01 | 23.01 | 23.01 | 23.01 | 29.4K |
| 12:10 | 23.01 | 23.01 | 23.01 | 23.01 | 1.8K |
| 12:11 | 23.01 | 23.01 | 23.01 | 23.01 | 1.8K |
| 12:12 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 12:13 | 23.01 | 23.01 | 23.01 | 23.01 | 1.0K |
| 12:14 | 23.01 | 23.01 | 23.01 | 23.01 | 3.8K |
| 12:15 | 23.01 | 23.01 | 23.00 | 23.01 | 2.3K |
| 12:17 | 23.01 | 23.01 | 23.01 | 23.01 | 0.8K |
| 12:18 | 23.01 | 23.01 | 23.01 | 23.01 | 1.1K |
| 12:19 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 12:20 | 23.01 | 23.01 | 23.01 | 23.01 | 1.6K |
| 12:24 | 23.01 | 23.01 | 23.01 | 23.01 | 1.0K |
| 12:25 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 12:26 | 23.01 | 23.01 | 23.01 | 23.01 | 0.8K |
| 12:27 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 12:28 | 23.01 | 23.01 | 23.01 | 23.01 | 3.0K |
| 12:29 | 23.01 | 23.01 | 23.01 | 23.01 | 1.1K |
| 12:30 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 12:31 | 23.01 | 23.01 | 23.01 | 23.01 | 0.6K |
| 12:33 | 23.01 | 23.01 | 23.01 | 23.01 | 1.1K |
| 12:35 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 12:36 | 23.01 | 23.01 | 23.01 | 23.01 | 22.6K |
| 12:37 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 12:38 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 12:39 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 12:40 | 23.01 | 23.01 | 23.01 | 23.01 | 8.5K |
| 12:41 | 23.01 | 23.01 | 23.00 | 23.00 | 2.1K |
| 12:43 | 23.01 | 23.01 | 23.01 | 23.01 | 20.1K |
| 12:44 | 23.01 | 23.01 | 23.01 | 23.01 | 4.9K |
| 12:45 | 23.01 | 23.01 | 23.01 | 23.01 | 12.5K |
| 12:46 | 23.01 | 23.01 | 23.01 | 23.01 | 9.0K |
| 12:47 | 23.01 | 23.01 | 23.01 | 23.01 | 0.8K |
| 12:48 | 23.01 | 23.01 | 23.01 | 23.01 | 1.0K |
| 12:50 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 12:52 | 23.01 | 23.01 | 23.01 | 23.01 | 1.7K |
| 12:53 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 12:54 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 12:55 | 23.01 | 23.01 | 23.01 | 23.01 | 0.5K |
| 12:56 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 12:57 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 12:58 | 23.01 | 23.01 | 23.01 | 23.01 | 4.0K |
| 12:59 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 13:00 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 13:01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 13:03 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 13:05 | 23.01 | 23.01 | 23.01 | 23.01 | 0.6K |
| 13:06 | 23.01 | 23.01 | 23.01 | 23.01 | 0.8K |
| 13:08 | 23.01 | 23.01 | 23.01 | 23.01 | 0.6K |
| 13:09 | 23.01 | 23.01 | 23.01 | 23.01 | 0.5K |
| 13:12 | 23.01 | 23.01 | 23.01 | 23.01 | 0.9K |
| 13:15 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 13:16 | 23.01 | 23.01 | 23.01 | 23.01 | 1.2K |
| 13:17 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 13:18 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 13:20 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 13:21 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 13:22 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 13:23 | 23.01 | 23.01 | 23.01 | 23.01 | 14.4K |
| 13:24 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 13:25 | 23.01 | 23.01 | 23.01 | 23.01 | 1.3K |
| 13:26 | 23.01 | 23.01 | 23.01 | 23.01 | 0.5K |
| 13:27 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 13:28 | 23.01 | 23.01 | 23.01 | 23.01 | 2.2K |
| 13:29 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 13:30 | 23.00 | 23.01 | 23.00 | 23.01 | 0.6K |
| 13:31 | 23.01 | 23.01 | 23.01 | 23.01 | 0.5K |
| 13:33 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 13:34 | 23.01 | 23.01 | 23.01 | 23.01 | 1.8K |
| 13:35 | 23.01 | 23.01 | 23.01 | 23.01 | 0.5K |
| 13:36 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 13:37 | 23.01 | 23.01 | 23.00 | 23.01 | 0.8K |
| 13:38 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 13:39 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 13:40 | 23.01 | 23.01 | 23.01 | 23.01 | 0.5K |
| 13:41 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 13:42 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 13:43 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 13:45 | 23.01 | 23.01 | 23.01 | 23.01 | 7.6K |
| 13:46 | 23.01 | 23.01 | 23.01 | 23.01 | 0.9K |
| 13:48 | 23.01 | 23.01 | 23.01 | 23.01 | 0.8K |
| 13:49 | 23.01 | 23.01 | 23.01 | 23.01 | 1.4K |
| 13:52 | 23.01 | 23.01 | 23.01 | 23.01 | 0.5K |
| 13:53 | 23.01 | 23.01 | 23.01 | 23.01 | 0.8K |
| 13:54 | 23.00 | 23.00 | 23.00 | 23.00 | 0.7K |
| 13:55 | 23.01 | 23.01 | 23.01 | 23.01 | 1.4K |
| 13:58 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 13:59 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 14:02 | 23.01 | 23.01 | 23.01 | 23.01 | 0.5K |
| 14:03 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 14:04 | 23.01 | 23.01 | 23.01 | 23.01 | 3.3K |
| 14:06 | 23.01 | 23.01 | 23.01 | 23.01 | 1.5K |
| 14:10 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 14:12 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 14:13 | 23.01 | 23.01 | 23.01 | 23.01 | 0.5K |
| 14:14 | 23.01 | 23.01 | 23.01 | 23.01 | 0.5K |
| 14:16 | 23.01 | 23.01 | 23.01 | 23.01 | 18.8K |
| 14:17 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 14:18 | 23.01 | 23.01 | 23.01 | 23.01 | 1.5K |
| 14:19 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 14:21 | 23.01 | 23.01 | 23.01 | 23.01 | 0.9K |
| 14:22 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 14:23 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 14:24 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 14:25 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 14:26 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 14:27 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 14:28 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 14:30 | 23.01 | 23.01 | 23.01 | 23.01 | 1.0K |
| 14:31 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 14:32 | 23.01 | 23.01 | 23.01 | 23.01 | 0.8K |
| 14:34 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 14:37 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 14:38 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 14:39 | 23.01 | 23.01 | 23.00 | 23.01 | 2.6K |
| 14:40 | 23.01 | 23.01 | 23.01 | 23.01 | 0.8K |
| 14:41 | 23.01 | 23.01 | 23.00 | 23.00 | 0.4K |
| 14:42 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 14:44 | 23.00 | 23.01 | 23.00 | 23.01 | 0.8K |
| 14:45 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 14:46 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 14:47 | 23.00 | 23.00 | 23.00 | 23.00 | 0.1K |
| 14:48 | 23.01 | 23.01 | 23.01 | 23.01 | 1.4K |
| 14:49 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 14:50 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 14:51 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 14:53 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 14:54 | 23.01 | 23.01 | 23.01 | 23.01 | 0.2K |
| 14:55 | 23.00 | 23.01 | 23.00 | 23.01 | 0.3K |
| 14:56 | 23.01 | 23.01 | 23.01 | 23.01 | 0.3K |
| 14:57 | 23.01 | 23.01 | 23.01 | 23.01 | 0.4K |
| 14:58 | 23.01 | 23.01 | 23.00 | 23.01 | 0.7K |
| 14:59 | 23.01 | 23.01 | 23.01 | 23.01 | 0.1K |
| 15:00 | 23.01 | 23.01 | 23.00 | 23.00 | 3.2K |
| 15:01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 15:02 | 23.01 | 23.01 | 23.01 | 23.01 | 1.1K |
| 15:03 | 23.00 | 23.01 | 23.00 | 23.01 | 0.6K |
| 15:04 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 15:05 | 23.00 | 23.00 | 23.00 | 23.00 | 1.9K |
| 15:07 | 23.01 | 23.01 | 23.00 | 23.01 | 94.1K |
| 15:08 | 23.00 | 23.00 | 23.00 | 23.00 | 1.4K |
| 15:09 | 23.00 | 23.01 | 23.00 | 23.01 | 48.2K |
| 15:10 | 23.00 | 23.00 | 23.00 | 23.00 | 11.8K |
| 15:12 | 23.01 | 23.01 | 23.00 | 23.00 | 5.0K |
| 15:13 | 23.01 | 23.01 | 23.00 | 23.00 | 0.7K |
| 15:14 | 23.00 | 23.01 | 23.00 | 23.00 | 1.0K |
| 15:15 | 23.01 | 23.01 | 23.00 | 23.00 | 1.4K |
| 15:16 | 23.01 | 23.01 | 23.00 | 23.00 | 0.7K |
| 15:17 | 23.01 | 23.01 | 23.00 | 23.01 | 3.1K |
| 15:18 | 23.00 | 23.01 | 23.00 | 23.00 | 1.4K |
| 15:19 | 23.01 | 23.01 | 23.00 | 23.01 | 0.7K |
| 15:20 | 23.00 | 23.01 | 23.00 | 23.01 | 1.4K |
| 15:21 | 23.00 | 23.01 | 23.00 | 23.00 | 1.5K |
| 15:22 | 23.01 | 23.01 | 23.00 | 23.01 | 0.8K |
| 15:23 | 23.00 | 23.01 | 23.00 | 23.00 | 1.0K |
| 15:24 | 23.00 | 23.01 | 23.00 | 23.00 | 2.5K |
| 15:25 | 23.00 | 23.01 | 23.00 | 23.01 | 0.6K |
| 15:26 | 23.00 | 23.01 | 23.00 | 23.01 | 1.0K |
| 15:27 | 23.00 | 23.01 | 23.00 | 23.01 | 1.2K |
| 15:28 | 23.01 | 23.01 | 23.00 | 23.00 | 2.4K |
| 15:29 | 23.00 | 23.01 | 23.00 | 23.00 | 1.3K |
| 15:30 | 23.00 | 23.01 | 23.00 | 23.00 | 1.5K |
| 15:31 | 23.00 | 23.01 | 23.00 | 23.00 | 12.6K |
| 15:32 | 23.00 | 23.01 | 23.00 | 23.01 | 2.2K |
| 15:33 | 23.00 | 23.01 | 23.00 | 23.01 | 1.4K |
| 15:34 | 23.00 | 23.01 | 23.00 | 23.00 | 5.9K |
| 15:37 | 23.00 | 23.00 | 23.00 | 23.00 | 0.9K |
| 15:38 | 23.01 | 23.01 | 23.01 | 23.01 | 0.8K |
| 15:39 | 23.01 | 23.01 | 23.01 | 23.01 | 8.8K |
| 15:41 | 23.01 | 23.01 | 23.00 | 23.00 | 1.7K |
| 15:42 | 23.01 | 23.01 | 23.01 | 23.01 | 6.4K |
| 15:43 | 23.01 | 23.01 | 23.01 | 23.01 | 3.9K |
| 15:44 | 23.01 | 23.01 | 23.01 | 23.01 | 0.9K |
| 15:45 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 15:46 | 23.01 | 23.01 | 23.01 | 23.01 | 2.3K |
| 15:47 | 23.01 | 23.01 | 23.01 | 23.01 | 0.7K |
| 15:48 | 23.01 | 23.01 | 23.01 | 23.01 | 1.3K |
| 15:49 | 23.01 | 23.01 | 23.01 | 23.01 | 1.4K |
| 15:50 | 23.00 | 23.01 | 23.00 | 23.01 | 165.7K |
| 15:51 | 23.01 | 23.01 | 23.01 | 23.01 | 23.3K |
| 15:52 | 23.00 | 23.01 | 23.00 | 23.01 | 8.1K |
| 15:53 | 23.01 | 23.01 | 23.01 | 23.01 | 5.6K |
| 15:54 | 23.00 | 23.01 | 23.00 | 23.01 | 2.4K |
| 15:55 | 23.01 | 23.01 | 23.00 | 23.01 | 1.5K |
| 15:56 | 23.01 | 23.01 | 23.00 | 23.01 | 6.0K |
| 15:57 | 23.01 | 23.01 | 23.00 | 23.01 | 9.9K |
| 15:58 | 23.01 | 23.01 | 23.00 | 23.01 | 21.1K |
| 15:59 | 23.01 | 23.01 | 23.00 | 23.00 | 2,712.9K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-25 | 23.00 | 23.01 | 22.99 | 23.00 | 7.2M |
| 2025-09-24 | 22.99 | 23.00 | 22.98 | 23.00 | 2.3M |
| 2025-09-23 | 23.00 | 23.01 | 22.98 | 23.00 | 1.9M |
| 2025-09-22 | 22.99 | 23.01 | 22.98 | 22.99 | 0.5M |
| 2025-09-19 | 23.01 | 23.01 | 22.98 | 23.00 | 2.5M |
| 2025-09-18 | 22.98 | 23.00 | 22.97 | 22.98 | 0.5M |
| 2025-09-17 | 23.00 | 23.01 | 22.97 | 22.98 | 0.5M |
| 2025-09-16 | 22.99 | 23.00 | 22.98 | 22.99 | 0.9M |
| 2025-09-15 | 22.99 | 23.00 | 22.97 | 22.98 | 0.6M |
| 2025-09-12 | 22.98 | 22.99 | 22.96 | 22.98 | 2.2M |
| 2025-09-11 | 23.00 | 23.00 | 22.98 | 22.99 | 0.4M |
| 2025-09-10 | 22.97 | 23.00 | 22.97 | 23.00 | 1.3M |
| 2025-09-09 | 22.97 | 23.00 | 22.97 | 22.98 | 1.1M |
| 2025-09-08 | 22.95 | 22.98 | 22.95 | 22.98 | 1.5M |
| 2025-09-05 | 22.93 | 22.98 | 22.93 | 22.97 | 2.5M |
| 2025-09-04 | 22.92 | 22.97 | 22.92 | 22.93 | 0.8M |
| 2025-09-03 | 22.90 | 22.99 | 22.90 | 22.97 | 2.0M |
| 2025-09-02 | 22.90 | 22.97 | 22.87 | 22.94 | 0.5M |
| 2025-08-29 | 22.96 | 23.03 | 22.89 | 22.92 | 1.3M |
| 2025-08-28 | 23.03 | 23.05 | 23.02 | 23.02 | 0.5M |
| 2025-08-27 | 22.99 | 23.06 | 22.99 | 23.02 | 0.8M |
| 2025-08-26 | 22.98 | 23.02 | 22.98 | 23.00 | 0.8M |
| 2025-08-25 | 22.98 | 23.00 | 22.97 | 22.98 | 1.0M |
| 2025-08-22 | 23.00 | 23.04 | 22.97 | 22.97 | 0.6M |
| 2025-08-21 | 22.97 | 23.02 | 22.97 | 22.99 | 0.6M |
| 2025-08-20 | 23.00 | 23.03 | 22.96 | 23.00 | 1.1M |
| 2025-08-19 | 23.03 | 23.05 | 22.95 | 22.96 | 0.8M |
| 2025-08-18 | 23.03 | 23.06 | 22.97 | 23.00 | 0.6M |
| 2025-08-15 | 23.02 | 23.05 | 23.00 | 23.03 | 1.0M |
| 2025-08-14 | 23.02 | 23.08 | 23.01 | 23.03 | 1.2M |
| 2025-08-13 | 23.01 | 23.12 | 23.00 | 23.09 | 0.6M |
| 2025-08-12 | 23.10 | 23.10 | 23.02 | 23.03 | 1.3M |
| 2025-08-11 | 23.13 | 23.13 | 23.01 | 23.06 | 0.7M |
| 2025-08-08 | 23.20 | 23.22 | 23.04 | 23.07 | 1.1M |
| 2025-08-07 | 23.14 | 23.25 | 22.98 | 23.20 | 0.7M |
| 2025-08-06 | 23.09 | 23.23 | 23.04 | 23.20 | 0.6M |
| 2025-08-05 | 23.20 | 23.35 | 22.98 | 23.13 | 0.8M |
| 2025-08-04 | 23.11 | 23.23 | 23.04 | 23.20 | 0.9M |
| 2025-08-01 | 23.05 | 23.10 | 22.90 | 23.08 | 0.8M |
| 2025-07-31 | 22.92 | 23.06 | 22.88 | 23.05 | 1.0M |
| 2025-07-30 | 23.07 | 23.09 | 22.82 | 22.98 | 0.9M |
| 2025-07-29 | 23.09 | 23.21 | 23.05 | 23.05 | 0.8M |
| 2025-07-28 | 23.09 | 23.17 | 23.03 | 23.12 | 0.5M |
| 2025-07-25 | 23.21 | 23.25 | 23.01 | 23.14 | 0.7M |
| 2025-07-24 | 23.39 | 23.42 | 23.13 | 23.13 | 1.2M |
| 2025-07-23 | 23.44 | 23.51 | 23.37 | 23.40 | 1.3M |
| 2025-07-22 | 23.38 | 23.50 | 23.31 | 23.41 | 1.7M |
| 2025-07-21 | 23.25 | 23.40 | 23.19 | 23.30 | 1.2M |
| 2025-07-18 | 23.40 | 23.49 | 23.14 | 23.23 | 1.2M |
| 2025-07-17 | 23.12 | 23.56 | 23.11 | 23.52 | 1.7M |
| 2025-07-16 | 23.02 | 23.18 | 23.02 | 23.18 | 1.7M |
| 2025-07-15 | 22.99 | 23.10 | 22.94 | 23.10 | 3.0M |
| 2025-07-14 | 22.89 | 23.07 | 22.85 | 23.00 | 3.5M |
| 2025-07-11 | 22.86 | 22.93 | 22.82 | 22.89 | 6.9M |
| 2025-07-10 | 22.85 | 22.96 | 22.81 | 22.86 | 37.4M |
| 2025-07-09 | 17.00 | 17.67 | 16.88 | 17.50 | 6.4M |
| 2025-07-08 | 16.91 | 17.18 | 16.35 | 16.91 | 2.2M |
| 2025-07-07 | 17.33 | 17.97 | 16.76 | 17.11 | 2.4M |
| 2025-07-03 | 17.86 | 17.90 | 17.24 | 17.52 | 0.6M |
| 2025-07-02 | 17.26 | 17.92 | 16.90 | 17.91 | 1.1M |
| 2025-07-01 | 15.99 | 17.65 | 15.58 | 17.05 | 2.8M |
| 2025-06-30 | 15.94 | 16.16 | 15.79 | 15.94 | 0.8M |
| 2025-06-27 | 15.66 | 16.06 | 15.53 | 16.00 | 1.4M |
| 2025-06-26 | 15.54 | 15.77 | 15.40 | 15.59 | 0.6M |
| 2025-06-25 | 15.57 | 15.66 | 15.38 | 15.45 | 1.0M |
| 2025-06-24 | 15.94 | 16.04 | 15.74 | 15.78 | 0.7M |
| 2025-06-23 | 15.62 | 15.91 | 15.51 | 15.91 | 0.7M |
| 2025-06-20 | 15.72 | 15.96 | 15.44 | 15.71 | 1.6M |
| 2025-06-18 | 15.60 | 16.06 | 15.58 | 15.64 | 0.9M |
| 2025-06-17 | 15.60 | 15.90 | 15.55 | 15.66 | 0.7M |
| 2025-06-16 | 15.74 | 16.07 | 15.52 | 15.73 | 0.9M |
| 2025-06-13 | 15.63 | 15.82 | 15.51 | 15.56 | 0.5M |
| 2025-06-12 | 15.53 | 15.88 | 15.47 | 15.68 | 0.6M |
| 2025-06-11 | 16.13 | 16.13 | 15.43 | 15.55 | 1.3M |
| 2025-06-10 | 16.03 | 16.10 | 15.76 | 16.02 | 0.7M |
| 2025-06-09 | 15.61 | 15.99 | 15.57 | 15.93 | 0.7M |
| 2025-06-06 | 15.75 | 15.84 | 15.48 | 15.68 | 0.6M |
| 2025-06-05 | 15.65 | 15.78 | 15.32 | 15.65 | 1.0M |
| 2025-06-04 | 16.28 | 16.32 | 15.72 | 15.73 | 0.7M |
| 2025-06-03 | 16.00 | 16.37 | 15.89 | 16.20 | 0.9M |
| 2025-06-02 | 16.77 | 16.84 | 15.96 | 15.99 | 1.0M |
| 2025-05-30 | 17.00 | 17.14 | 16.89 | 16.92 | 0.7M |
| 2025-05-29 | 17.00 | 17.28 | 16.79 | 17.09 | 0.8M |
| 2025-05-28 | 17.33 | 17.48 | 16.94 | 16.97 | 0.7M |
| 2025-05-27 | 17.36 | 17.68 | 17.29 | 17.29 | 0.6M |
| 2025-05-23 | 17.33 | 17.44 | 16.95 | 17.19 | 0.5M |
| 2025-05-22 | 17.48 | 17.50 | 17.25 | 17.45 | 0.4M |
| 2025-05-21 | 17.73 | 17.82 | 17.34 | 17.52 | 0.6M |
| 2025-05-20 | 17.95 | 18.19 | 17.80 | 17.80 | 0.9M |
| 2025-05-19 | 18.24 | 18.35 | 17.66 | 17.87 | 0.6M |
| 2025-05-16 | 17.99 | 18.30 | 17.98 | 18.26 | 0.7M |
| 2025-05-15 | 17.45 | 17.96 | 17.40 | 17.96 | 0.7M |
| 2025-05-14 | 17.65 | 17.87 | 17.27 | 17.32 | 1.0M |
| 2025-05-13 | 17.64 | 17.79 | 17.31 | 17.73 | 0.9M |
| 2025-05-12 | 17.29 | 17.66 | 17.05 | 17.55 | 0.7M |
| 2025-05-09 | 17.09 | 17.23 | 16.98 | 17.01 | 0.7M |
| 2025-05-08 | 17.18 | 17.41 | 16.90 | 17.13 | 1.1M |
| 2025-05-07 | 17.76 | 17.76 | 16.34 | 17.23 | 1.8M |
| 2025-05-06 | 15.00 | 17.97 | 14.80 | 17.93 | 2.4M |
| 2025-05-05 | 17.86 | 17.89 | 17.34 | 17.36 | 0.7M |
| 2025-05-02 | 17.84 | 18.08 | 17.55 | 17.93 | 0.5M |
| 2025-05-01 | 17.78 | 18.24 | 17.65 | 17.76 | 0.6M |
| 2025-04-30 | 17.94 | 18.21 | 17.57 | 17.93 | 0.7M |
| 2025-04-29 | 17.57 | 17.93 | 17.26 | 17.87 | 0.6M |
| 2025-04-28 | 17.81 | 18.00 | 17.50 | 17.69 | 0.7M |
| 2025-04-25 | 18.14 | 18.18 | 17.15 | 17.82 | 0.8M |
| 2025-04-24 | 18.75 | 18.85 | 18.19 | 18.24 | 0.6M |
| 2025-04-23 | 18.87 | 18.99 | 18.23 | 18.58 | 0.8M |
| 2025-04-22 | 18.93 | 18.99 | 18.52 | 18.61 | 0.7M |
| 2025-04-21 | 19.52 | 19.80 | 18.41 | 18.74 | 0.8M |
| 2025-04-17 | 19.04 | 19.63 | 19.01 | 19.53 | 0.4M |
| 2025-04-16 | 19.18 | 19.34 | 18.80 | 18.89 | 0.4M |
| 2025-04-15 | 19.50 | 19.56 | 18.89 | 19.14 | 0.6M |
| 2025-04-14 | 19.55 | 19.67 | 19.33 | 19.59 | 0.5M |
| 2025-04-11 | 18.97 | 19.54 | 18.56 | 19.46 | 0.6M |
| 2025-04-10 | 18.63 | 19.09 | 18.40 | 18.84 | 0.6M |
| 2025-04-09 | 17.78 | 19.11 | 17.76 | 18.95 | 0.9M |
| 2025-04-08 | 18.99 | 18.99 | 17.93 | 18.01 | 0.8M |
| 2025-04-07 | 18.50 | 19.52 | 18.06 | 18.52 | 1.1M |
| 2025-04-04 | 19.53 | 20.13 | 19.18 | 19.28 | 1.3M |
| 2025-04-03 | 19.72 | 20.38 | 19.50 | 19.93 | 0.9M |
| 2025-04-02 | 20.02 | 20.44 | 19.98 | 20.17 | 0.6M |
| 2025-04-01 | 19.99 | 20.36 | 19.74 | 20.15 | 0.6M |
| 2025-03-31 | 19.50 | 20.14 | 19.43 | 19.93 | 0.9M |
| 2025-03-28 | 19.60 | 19.73 | 19.23 | 19.50 | 0.5M |
| 2025-03-27 | 19.14 | 19.69 | 19.05 | 19.63 | 0.6M |
| 2025-03-26 | 18.56 | 19.19 | 18.51 | 19.05 | 0.7M |
| 2025-03-25 | 18.17 | 18.83 | 18.17 | 18.56 | 0.5M |
| 2025-03-24 | 18.55 | 18.81 | 17.98 | 18.22 | 0.8M |
| 2025-03-21 | 18.68 | 19.01 | 18.56 | 18.76 | 1.5M |
| 2025-03-20 | 18.65 | 19.24 | 18.65 | 18.70 | 0.7M |
| 2025-03-19 | 19.83 | 20.15 | 18.58 | 18.88 | 1.1M |
| 2025-03-18 | 19.91 | 20.12 | 19.59 | 20.00 | 0.7M |
| 2025-03-17 | 20.21 | 20.21 | 19.72 | 19.85 | 0.7M |
| 2025-03-14 | 19.97 | 20.32 | 19.56 | 20.12 | 0.7M |
| 2025-03-13 | 19.92 | 20.39 | 19.77 | 20.00 | 0.8M |
| 2025-03-12 | 21.25 | 21.30 | 19.42 | 19.87 | 1.5M |
| 2025-03-11 | 21.97 | 22.21 | 21.07 | 21.29 | 1.9M |
| 2025-03-10 | 20.00 | 22.21 | 20.00 | 21.97 | 2.4M |
| 2025-03-07 | 19.06 | 20.30 | 19.06 | 20.05 | 0.9M |
| 2025-03-06 | 19.14 | 19.30 | 18.65 | 19.05 | 0.6M |
| 2025-03-05 | 18.82 | 19.38 | 18.77 | 19.12 | 0.6M |
| 2025-03-04 | 19.25 | 19.39 | 18.78 | 19.00 | 1.1M |
| 2025-03-03 | 19.92 | 20.09 | 19.30 | 19.39 | 0.8M |
| 2025-02-28 | 19.73 | 20.05 | 19.65 | 19.82 | 1.0M |
| 2025-02-27 | 19.66 | 20.18 | 19.61 | 19.76 | 1.0M |
| 2025-02-26 | 20.40 | 20.40 | 19.77 | 19.93 | 0.8M |
| 2025-02-25 | 20.00 | 20.44 | 19.86 | 20.29 | 0.9M |
| 2025-02-24 | 19.75 | 20.13 | 19.60 | 19.85 | 1.2M |
| 2025-02-21 | 20.00 | 20.07 | 19.65 | 19.97 | 0.8M |
| 2025-02-20 | 19.74 | 20.00 | 19.42 | 19.80 | 0.7M |
| 2025-02-19 | 19.31 | 20.01 | 19.13 | 19.84 | 1.0M |
| 2025-02-18 | 19.32 | 19.53 | 18.73 | 19.36 | 1.3M |
| 2025-02-14 | 18.19 | 21.12 | 18.09 | 19.76 | 4.3M |
| 2025-02-13 | 17.90 | 18.32 | 17.52 | 18.11 | 1.3M |
| 2025-02-12 | 16.49 | 17.91 | 16.45 | 17.90 | 2.0M |
| 2025-02-11 | 17.26 | 18.13 | 15.99 | 16.95 | 3.1M |
| 2025-02-10 | 16.49 | 16.50 | 15.97 | 16.31 | 1.5M |
| 2025-02-07 | 16.62 | 16.90 | 16.27 | 16.48 | 1.0M |
| 2025-02-06 | 16.88 | 16.90 | 16.18 | 16.28 | 1.2M |
| 2025-02-05 | 16.32 | 16.73 | 16.30 | 16.65 | 0.6M |
| 2025-02-04 | 16.25 | 16.42 | 15.90 | 16.25 | 1.2M |
| 2025-02-03 | 16.25 | 16.55 | 16.06 | 16.28 | 1.5M |
| 2025-01-31 | 16.87 | 16.92 | 16.54 | 16.59 | 1.2M |
| 2025-01-30 | 16.83 | 17.05 | 16.43 | 17.00 | 0.8M |
| 2025-01-29 | 16.48 | 16.73 | 16.25 | 16.52 | 1.0M |
| 2025-01-28 | 17.66 | 17.84 | 16.26 | 16.35 | 1.4M |
| 2025-01-27 | 17.16 | 17.88 | 17.14 | 17.58 | 0.9M |
| 2025-01-24 | 16.97 | 17.12 | 16.66 | 16.98 | 0.5M |
| 2025-01-23 | 16.75 | 17.07 | 16.57 | 16.96 | 0.8M |
| 2025-01-22 | 16.80 | 16.92 | 16.55 | 16.86 | 0.7M |
| 2025-01-21 | 16.06 | 16.98 | 16.00 | 16.81 | 1.0M |
| 2025-01-17 | 16.00 | 16.10 | 15.81 | 15.93 | 0.6M |
| 2025-01-16 | 15.80 | 15.90 | 15.49 | 15.85 | 0.9M |
| 2025-01-15 | 16.12 | 16.17 | 15.78 | 15.91 | 0.6M |
| 2025-01-14 | 15.68 | 15.83 | 15.36 | 15.74 | 0.8M |
| 2025-01-13 | 15.73 | 15.81 | 15.17 | 15.41 | 1.1M |
| 2025-01-10 | 16.14 | 16.44 | 15.50 | 15.55 | 1.7M |
| 2025-01-08 | 16.88 | 16.99 | 15.88 | 16.32 | 1.9M |
| 2025-01-07 | 17.55 | 17.75 | 17.38 | 17.50 | 0.8M |
| 2025-01-06 | 18.17 | 18.55 | 17.41 | 17.59 | 1.1M |
| 2025-01-03 | 17.80 | 18.26 | 17.55 | 18.11 | 0.7M |
| 2025-01-02 | 18.10 | 18.18 | 17.54 | 17.80 | 0.7M |